Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.210 | 3.250 | 3.080 | 3.100 | 1,039,966 | -0.09(-2.82%) |
May 27, 2022 | 3.020 | 3.220 | 2.970 | 3.190 | 854,637 | +0.19(+6.33%) |
May 26, 2022 | 3.020 | 3.105 | 2.950 | 3.000 | 510,461 | -0.01(-0.33%) |
May 25, 2022 | 3.030 | 3.070 | 2.905 | 3.010 | 812,670 | -0.03(-0.99%) |
May 24, 2022 | 3.220 | 3.280 | 2.965 | 3.040 | 819,367 | -0.26(-7.88%) |
May 23, 2022 | 3.710 | 3.710 | 3.260 | 3.300 | 1,009,217 | -0.27(-7.56%) |
May 20, 2022 | 3.480 | 3.570 | 3.240 | 3.570 | 1,026,241 | +0.16(+4.69%) |
May 19, 2022 | 3.340 | 3.455 | 3.261 | 3.410 | 760,178 | +0.07(+2.10%) |
May 18, 2022 | 3.580 | 3.610 | 3.220 | 3.340 | 947,506 | -0.28(-7.73%) |
May 17, 2022 | 3.690 | 3.760 | 3.530 | 3.620 | 1,060,511 | +0.05(+1.40%) |
May 16, 2022 | 3.750 | 3.920 | 3.550 | 3.570 | 795,996 | -0.22(-5.80%) |
May 13, 2022 | 3.860 | 3.940 | 3.730 | 3.790 | 951,073 | +0.09(+2.43%) |
May 12, 2022 | 3.550 | 3.800 | 3.500 | 3.700 | 811,712 | +0.15(+4.23%) |
May 11, 2022 | 4.030 | 4.050 | 3.525 | 3.550 | 895,494 | -0.40(-10.13%) |
May 10, 2022 | 4.020 | 4.140 | 3.880 | 3.950 | 1,367,751 | +0.21(+5.61%) |
May 09, 2022 | 4.010 | 4.095 | 3.720 | 3.740 | 1,599,284 | -0.31(-7.65%) |
May 06, 2022 | 4.300 | 4.350 | 4.040 | 4.050 | 1,022,280 | -0.30(-6.90%) |
May 05, 2022 | 4.590 | 4.720 | 4.070 | 4.350 | 934,549 | -0.37(-7.84%) |
May 04, 2022 | 4.810 | 4.860 | 4.300 | 4.720 | 791,260 | -0.12(-2.48%) |
May 03, 2022 | 4.960 | 4.970 | 4.710 | 4.840 | 538,637 | -0.13(-2.62%) |
May 02, 2022 | 4.740 | 4.980 | 4.670 | 4.970 | 601,335 | +0.24(+5.07%) |
Apr 29, 2022 | 4.810 | 4.970 | 4.720 | 4.730 | 624,644 | -0.14(-2.87%) |
Apr 28, 2022 | 4.910 | 4.925 | 4.610 | 4.870 | 669,926 | +0.03(+0.62%) |
Apr 27, 2022 | 4.810 | 5.090 | 4.800 | 4.840 | 610,654 | +0.00(+0.00%) |
Apr 26, 2022 | 5.240 | 5.380 | 4.810 | 4.840 | 809,270 | -0.49(-9.19%) |
Apr 25, 2022 | 5.230 | 5.420 | 5.180 | 5.330 | 378,298 | +0.09(+1.72%) |
Apr 22, 2022 | 5.330 | 5.350 | 5.180 | 5.240 | 760,787 | -0.02(-0.38%) |
Apr 21, 2022 | 5.650 | 5.750 | 5.240 | 5.260 | 806,530 | -0.35(-6.24%) |
Apr 20, 2022 | 5.810 | 5.860 | 5.520 | 5.610 | 547,691 | -0.19(-3.28%) |
Apr 19, 2022 | 5.690 | 5.890 | 5.620 | 5.800 | 767,933 | +0.16(+2.84%) |
Apr 18, 2022 | 6.060 | 6.115 | 5.588 | 5.640 | 951,669 | -0.44(-7.24%) |
Apr 14, 2022 | 6.560 | 6.560 | 6.075 | 6.080 | 553,459 | -0.50(-7.60%) |
Apr 13, 2022 | 6.480 | 6.660 | 6.460 | 6.580 | 650,178 | +0.10(+1.54%) |
Apr 12, 2022 | 6.740 | 6.770 | 6.380 | 6.480 | 404,146 | -0.05(-0.77%) |
Apr 11, 2022 | 6.710 | 6.760 | 6.480 | 6.530 | 553,341 | -0.26(-3.83%) |
Apr 08, 2022 | 7.060 | 7.199 | 6.755 | 6.790 | 472,218 | -0.28(-3.96%) |
Apr 07, 2022 | 7.220 | 7.290 | 7.030 | 7.070 | 424,085 | -0.19(-2.62%) |
Apr 06, 2022 | 7.090 | 7.350 | 6.990 | 7.260 | 575,452 | +0.04(+0.55%) |
Apr 05, 2022 | 7.600 | 7.670 | 7.210 | 7.220 | 579,263 | -0.40(-5.25%) |
Apr 04, 2022 | 7.400 | 7.650 | 7.400 | 7.620 | 493,221 | +0.28(+3.81%) |
Apr 01, 2022 | 7.140 | 7.410 | 7.131 | 7.340 | 669,580 | +0.22(+3.09%) |
Mar 31, 2022 | 7.260 | 7.413 | 7.110 | 7.120 | 450,096 | -0.08(-1.11%) |
Mar 30, 2022 | 7.410 | 7.635 | 7.190 | 7.200 | 518,452 | -0.27(-3.61%) |
Mar 29, 2022 | 7.310 | 7.470 | 7.080 | 7.470 | 966,643 | +0.40(+5.66%) |
Mar 28, 2022 | 7.180 | 7.320 | 6.880 | 7.070 | 593,211 | -0.10(-1.39%) |
Mar 25, 2022 | 7.580 | 7.610 | 7.160 | 7.170 | 464,048 | -0.44(-5.78%) |
Mar 24, 2022 | 7.330 | 7.620 | 7.200 | 7.610 | 493,438 | +0.42(+5.84%) |
Mar 23, 2022 | 7.430 | 7.430 | 7.190 | 7.190 | 678,682 | -0.35(-4.64%) |
Mar 22, 2022 | 7.280 | 7.590 | 7.200 | 7.540 | 599,744 | +0.26(+3.57%) |
Mar 21, 2022 | 7.550 | 7.705 | 7.250 | 7.280 | 626,103 | -0.25(-3.32%) |
Mar 18, 2022 | 7.430 | 7.880 | 7.430 | 7.530 | 2,344,668 | -0.05(-0.66%) |
Mar 17, 2022 | 7.240 | 7.580 | 7.180 | 7.580 | 881,390 | +0.29(+3.98%) |
Mar 16, 2022 | 6.940 | 7.290 | 6.770 | 7.290 | 884,594 | +0.42(+6.11%) |
Mar 15, 2022 | 6.720 | 6.870 | 6.590 | 6.870 | 681,656 | +0.22(+3.31%) |
Mar 14, 2022 | 7.110 | 7.290 | 6.560 | 6.650 | 971,562 | -0.47(-6.60%) |
Mar 11, 2022 | 7.460 | 7.750 | 7.120 | 7.120 | 825,729 | -0.33(-4.43%) |
Mar 10, 2022 | 7.020 | 7.450 | 6.990 | 7.450 | 530,574 | +0.30(+4.20%) |
Mar 09, 2022 | 6.870 | 7.180 | 6.870 | 7.150 | 827,000 | +0.39(+5.77%) |
Mar 08, 2022 | 6.550 | 6.970 | 6.380 | 6.760 | 745,683 | +0.17(+2.58%) |
Mar 07, 2022 | 6.310 | 6.600 | 6.260 | 6.590 | 743,426 | +0.29(+4.60%) |
Mar 04, 2022 | 6.770 | 7.010 | 6.225 | 6.300 | 1,039,283 | -0.66(-9.48%) |
Mar 03, 2022 | 7.530 | 7.540 | 6.870 | 6.960 | 797,162 | -0.46(-6.20%) |
Mar 02, 2022 | 7.410 | 7.520 | 7.000 | 7.420 | 726,782 | +0.03(+0.34%) |